[9010]富士急:【鉄道】富士急ハイランドなどレジャーと鉄道が二本柱
Yahoo! 【プライム/陸運業】 売上高:522300 当期純利益:51070 総資産:1011010 時価:1166億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 2,133 | 2,179 | 2,132 | 2,179 | 148,900 | 66,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250806 | 2,157 | 2,190 | 2,151 | 2,170 | 90,400 | -7,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250804 | 2,172 | 2,176 | 2,142 | 2,155 | 90,600 | -58,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250805 | 2,155 | 2,182 | 2,150 | 2,150 | 98,100 | 7,500 | 100% | ▼▼ | 1177 | 0 | 0 | 99% | 8% |
| 20250820 | 2,134 | 2,183 | 2,134 | 2,145 | 155,400 | 61,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250818 | 2,130 | 2,191 | 2,121 | 2,138 | 153,200 | 55,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20250825 | 2,100 | 2,171 | 2,092 | 2,133 | 190,500 | 46,500 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250731 | 2,124 | 2,139 | 2,110 | 2,133 | 82,100 | -18,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250813 | 2,105 | 2,134 | 2,093 | 2,132 | 144,900 | -34,400 | 101% | ▲▲▲ | 2282 | 0 | 0 | 98% | 7% |
| 20250819 | 2,130 | 2,141 | 2,115 | 2,130 | 94,200 | -59,000 | 100% | ▼ | 8858 | 51 | 0 | 98% | 5% |
| 20250828 | 2,075 | 2,132 | 2,070 | 2,126 | 192,800 | 80,200 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250728 | 2,086 | 2,124 | 2,075 | 2,123 | 133,900 | 22,500 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250814 | 2,130 | 2,135 | 2,111 | 2,122 | 77,900 | -67,000 | 100% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20250815 | 2,127 | 2,148 | 2,094 | 2,115 | 97,900 | 20,000 | 100% | ▼▼ | 1777 | 0 | 0 | 97% | 6% |
| 20250730 | 2,088 | 2,120 | 2,088 | 2,109 | 100,700 | -800 | 101% | ▲ | 5282 | 0 | 0 | 99% | 5% |
| 20250812 | 2,119 | 2,119 | 2,075 | 2,105 | 179,300 | -127,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250808 | 2,057 | 2,105 | 2,043 | 2,098 | 307,200 | -446,700 | 103% | ▲ | 2282 | 0 | 0 | 96% | 5% |
| 20250822 | 2,083 | 2,100 | 2,075 | 2,093 | 144,000 | 4,200 | 100% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20250729 | 2,120 | 2,120 | 2,077 | 2,087 | 101,500 | -32,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250821 | 2,143 | 2,143 | 2,082 | 2,083 | 139,800 | -15,600 | 97% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20250827 | 2,051 | 2,077 | 2,045 | 2,071 | 112,600 | -83,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250826 | 2,122 | 2,122 | 2,057 | 2,057 | 195,600 | 5,100 | 96% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20250807 | 2,100 | 2,100 | 2,026 | 2,045 | 753,900 | 663,500 | 94% | ▼ | 7777 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 275,196 | 1% | ▲ | 800 |
| 2025-08-15 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 274,396 | 0% | ▼ | -8,800 |
| 2025-08-08 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 283,196 | 1% | ▲ | |
| 2025-08-21 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 272,496 | 0% | ▼ | -2,700 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 217,100 | 52,000 | 128,800 | 24,100 | 88,300 | 27,900 |
| 2025-08-08 | 231,000 | 59,100 | 135,400 | 33,500 | 95,600 | 25,600 |
| 2025-08-15 | 223,100 | 73,100 | 135,700 | 39,600 | 87,400 | 33,500 |
| 2025-08-22 | 203,200 | 94,700 | 107,800 | 57,800 | 95,400 | 36,900 |